Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cogent Communications Holdings, Inc. (CCOI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
57.51-0.13 (-0.23%)
At close: 04:00PM EST
57.51 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202257.1257.8356.0357.5157.51289,100
Dec 01, 202258.2259.5757.3957.6457.64230,900
Nov 30, 202256.2758.1155.8658.0558.05402,200
Nov 29, 202257.5657.9756.4656.5756.57196,100
Nov 28, 202258.4758.6757.4957.8457.84186,600
Nov 25, 202258.0058.8657.9458.6658.6694,100
Nov 23, 202258.5058.7957.2357.7757.77123,900
Nov 22, 202257.8558.6357.4758.3558.35267,600
Nov 21, 202258.4858.9757.4557.8757.87215,500
Nov 18, 202257.8758.4657.3158.2558.25479,500
Nov 17, 202256.2557.2055.6557.1757.17268,400
Nov 17, 20220.915 Dividend
Nov 16, 202257.2758.0456.8057.9157.00253,000
Nov 15, 202257.4458.6656.7657.2356.33371,900
Nov 14, 202256.8857.3356.3056.8455.94230,100
Nov 11, 202257.6757.8656.3256.8255.92214,300
Nov 10, 202255.9757.6555.6057.4256.51337,700
Nov 09, 202254.1955.3753.9854.8854.01204,400
Nov 08, 202253.6354.3053.3554.2953.43344,000
Nov 07, 202253.6054.1353.2053.5252.67345,400
Nov 04, 202254.0354.5153.0253.8853.03465,600
Nov 03, 202252.0856.0152.0053.8753.02439,200
Nov 02, 202253.4954.4652.6752.7351.90337,500
Nov 01, 202253.1853.7852.7753.5652.71275,900
Oct 31, 202253.5553.5852.0052.5151.68637,400
Oct 28, 202252.4753.5052.0653.4552.61411,200
Oct 27, 202251.9252.8251.2252.1151.29306,800
Oct 26, 202251.2751.8850.8351.3350.52354,000
Oct 25, 202250.8651.6450.6950.8250.02263,000
Oct 24, 202251.3451.9550.7151.2150.40250,900
Oct 21, 202250.9051.1550.2250.7849.98192,000
Oct 20, 202250.9052.2850.7150.9350.13207,700
Oct 19, 202251.7751.9450.7751.1950.38221,200
Oct 18, 202252.6053.3451.8152.2951.46311,700
Oct 17, 202251.1852.2351.1851.9051.08272,300
Oct 14, 202251.5752.3850.3150.3549.55353,700
Oct 13, 202248.3451.6047.9551.3950.58313,800
Oct 12, 202249.6950.1148.9849.1848.40311,200
Oct 11, 202250.0550.5946.7549.4848.70609,900
Oct 10, 202251.8552.5251.3651.5350.72162,800
Oct 07, 202252.5452.5651.4551.7050.88218,100
Oct 06, 202253.3553.4152.2752.7751.94215,800
Oct 05, 202254.1554.2553.0353.3552.51239,800
Oct 04, 202254.1955.2553.9354.4353.57266,300
Oct 03, 202252.7954.5552.5254.0153.16468,100
Sep 30, 202252.6153.1352.1452.1651.34530,900
Sep 29, 202253.3053.3051.6252.2651.43271,500
Sep 28, 202253.7954.8253.5353.9153.06419,800
Sep 27, 202253.3255.3152.3953.5052.65686,800
Sep 26, 202251.8552.5050.1651.0950.28341,400
Sep 23, 202252.5752.6451.8052.1551.33310,900
Sep 22, 202253.1353.8752.7352.7351.90302,900
Sep 21, 202253.3154.0052.8353.1552.31301,900
Sep 20, 202253.5353.5352.0053.2652.42417,800
Sep 19, 202253.4353.8653.0153.6352.78348,200
Sep 16, 202253.1754.2352.6653.8252.97745,000
Sep 15, 202253.1553.9652.7353.6652.81309,300
Sep 14, 202253.1553.2452.4053.0752.23312,500
Sep 13, 202253.8054.3152.9253.1552.31299,400
Sep 12, 202254.3355.6754.1854.7953.92342,000
Sep 09, 202252.2854.2351.8753.5752.72857,200
Sep 08, 202250.0852.2249.7552.0651.24733,300
Sep 07, 202254.8654.8649.0249.6348.85770,400
Sep 06, 202253.5154.2752.8954.1153.26286,300
Sep 02, 202254.5454.6653.3553.4752.63265,500
Sep 01, 202253.1554.4052.1854.1953.33281,100
Aug 31, 202253.3953.5152.5753.2552.41250,400
Aug 30, 202253.6753.9252.5952.9852.14235,900
Aug 29, 202254.6354.8453.6153.6752.82165,300
Aug 26, 202256.0856.0854.7555.0154.14135,600
Aug 25, 202255.5656.0955.3156.0555.16145,900
Aug 24, 202255.8755.8855.2555.5654.68104,100
Aug 23, 202256.9157.1155.1155.8054.92266,600
Aug 22, 202256.9857.6456.6556.8655.96167,400
Aug 19, 202257.7857.7856.7857.5556.64263,400
Aug 18, 202258.1058.1757.0857.7856.87235,500
Aug 17, 202259.9460.4358.0658.2857.36250,900
Aug 17, 20220.905 Dividend
Aug 16, 202260.9361.7760.4661.4259.56139,100
Aug 15, 202260.3560.9960.0360.7858.94174,100
Aug 12, 202259.3260.4359.0860.2758.44171,100
Aug 11, 202259.2060.0759.0059.3257.52223,500
Aug 10, 202258.9459.3958.4958.8657.08206,400
Aug 09, 202259.2659.2758.1058.6156.83432,700
Aug 08, 202259.0160.0758.7959.1657.37495,000
Aug 05, 202264.0264.0258.3458.9757.18340,100
Aug 04, 202264.5064.5061.6462.1260.24383,000
Aug 03, 202263.8864.4763.6264.1862.24175,900
Aug 02, 202264.3064.6563.6863.8761.93176,900
Aug 01, 202263.3864.9563.0164.1562.21219,000
Jul 29, 202263.7263.8863.2063.8161.88146,000
Jul 28, 202263.0663.7962.5963.6261.69122,400
Jul 27, 202261.6863.1761.6862.9961.08205,100
Jul 26, 202262.4362.5961.9862.0060.12136,600
Jul 25, 202262.0062.9661.7562.6160.71203,600
Jul 22, 202262.4162.7261.1961.9560.07167,900
Jul 21, 202261.7762.5460.7662.4560.56181,900
Jul 20, 202261.1962.3561.0061.9560.07187,900
Jul 19, 202260.9662.1160.7061.4559.59214,200
Jul 18, 202261.1161.1160.2160.5458.71178,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement